6265 コンバム(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2010-12-29 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2010-12-28 | 258 | 258 | 251 | 252 | 9,000 | 1,260 |
| 2010-12-27 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2010-12-24 | 260 | 262 | 260 | 262 | 9,000 | 1,310 |
| 2010-12-22 | 260 | 260 | 258 | 258 | 7,000 | 1,290 |
| 2010-12-21 | 261 | 266 | 258 | 258 | 12,000 | 1,290 |
| 2010-12-20 | 263 | 263 | 257 | 257 | 8,000 | 1,285 |
| 2010-12-17 | 265 | 266 | 265 | 266 | 7,000 | 1,330 |
| 2010-12-16 | 261 | 263 | 261 | 263 | 3,000 | 1,315 |
| 2010-12-15 | 262 | 262 | 261 | 261 | 8,000 | 1,305 |
| 2010-12-14 | 268 | 268 | 259 | 262 | 28,000 | 1,310 |
| 2010-12-13 | 274 | 274 | 269 | 269 | 14,000 | 1,345 |
| 2010-12-10 | 278 | 278 | 270 | 270 | 21,000 | 1,350 |
| 2010-12-09 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2010-12-07 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2010-12-06 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
| 2010-12-03 | 270 | 270 | 268 | 268 | 3,000 | 1,340 |
| 2010-12-02 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2010-12-01 | 267 | 270 | 267 | 269 | 4,000 | 1,345 |
| 2010-11-30 | 272 | 272 | 265 | 265 | 3,000 | 1,325 |
| 2010-11-29 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2010-11-26 | 278 | 278 | 262 | 262 | 8,000 | 1,310 |
| 2010-11-25 | 260 | 262 | 260 | 262 | 9,000 | 1,310 |
| 2010-11-24 | 253 | 253 | 252 | 252 | 4,000 | 1,260 |
| 2010-11-22 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2010-11-19 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2010-11-18 | 255 | 255 | 251 | 255 | 4,000 | 1,275 |
| 2010-11-17 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2010-11-16 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2010-11-15 | 263 | 263 | 263 | 263 | 10,000 | 1,315 |
| 2010-11-12 | 259 | 259 | 252 | 252 | 3,000 | 1,260 |
| 2010-11-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-11-09 | 257 | 257 | 248 | 256 | 18,000 | 1,280 |
| 2010-11-08 | 265 | 265 | 263 | 263 | 4,000 | 1,315 |
| 2010-11-05 | 265 | 268 | 260 | 267 | 5,000 | 1,335 |
| 2010-11-04 | 258 | 264 | 255 | 264 | 4,000 | 1,320 |
| 2010-11-02 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2010-11-01 | 250 | 258 | 250 | 258 | 5,000 | 1,290 |
| 2010-10-28 | 248 | 248 | 245 | 245 | 8,000 | 1,225 |
| 2010-10-27 | 245 | 250 | 245 | 250 | 15,000 | 1,250 |
| 2010-10-26 | 242 | 245 | 242 | 245 | 11,000 | 1,225 |
| 2010-10-25 | 245 | 245 | 240 | 240 | 7,000 | 1,200 |
| 2010-10-22 | 249 | 249 | 245 | 245 | 7,000 | 1,225 |
| 2010-10-21 | 246 | 247 | 246 | 247 | 17,000 | 1,235 |
| 2010-10-20 | 240 | 240 | 238 | 238 | 2,000 | 1,190 |
| 2010-10-18 | 245 | 245 | 229 | 240 | 9,000 | 1,200 |
| 2010-10-15 | 257 | 257 | 246 | 246 | 5,000 | 1,230 |
| 2010-10-14 | 257 | 257 | 247 | 249 | 5,000 | 1,245 |
| 2010-10-13 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-10-12 | 263 | 263 | 260 | 260 | 5,000 | 1,300 |
| 2010-10-08 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2010-10-07 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2010-10-06 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2010-10-05 | 255 | 264 | 255 | 264 | 9,000 | 1,320 |
| 2010-10-04 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2010-10-01 | 263 | 264 | 261 | 264 | 3,000 | 1,320 |
| 2010-09-30 | 255 | 259 | 255 | 255 | 12,000 | 1,275 |
| 2010-09-29 | 266 | 269 | 255 | 255 | 27,000 | 1,275 |
| 2010-09-28 | 274 | 274 | 264 | 270 | 13,000 | 1,350 |
| 2010-09-27 | 272 | 278 | 270 | 277 | 14,000 | 1,385 |
| 2010-09-24 | 278 | 278 | 258 | 278 | 38,000 | 1,390 |
| 2010-09-22 | 259 | 275 | 258 | 274 | 25,000 | 1,370 |
| 2010-09-21 | 264 | 264 | 258 | 258 | 6,000 | 1,290 |
| 2010-09-17 | 259 | 265 | 258 | 261 | 12,000 | 1,305 |
| 2010-09-16 | 250 | 260 | 250 | 259 | 22,000 | 1,295 |
| 2010-09-15 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2010-09-14 | 248 | 248 | 245 | 245 | 4,000 | 1,225 |
| 2010-09-13 | 244 | 250 | 244 | 245 | 12,000 | 1,225 |
| 2010-09-10 | 233 | 242 | 233 | 241 | 7,000 | 1,205 |
| 2010-09-08 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-09-07 | 230 | 233 | 230 | 233 | 5,000 | 1,165 |
| 2010-09-03 | 230 | 230 | 225 | 225 | 5,000 | 1,125 |
| 2010-09-02 | 229 | 229 | 229 | 229 | 7,000 | 1,145 |
| 2010-09-01 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2010-08-31 | 214 | 215 | 214 | 215 | 3,000 | 1,075 |
| 2010-08-30 | 227 | 228 | 222 | 222 | 8,000 | 1,110 |
| 2010-08-27 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-08-25 | 221 | 226 | 216 | 226 | 7,000 | 1,130 |
| 2010-08-24 | 227 | 227 | 221 | 221 | 3,000 | 1,105 |
| 2010-08-20 | 230 | 234 | 227 | 227 | 5,000 | 1,135 |
| 2010-08-19 | 225 | 236 | 225 | 232 | 14,000 | 1,160 |
| 2010-08-18 | 221 | 226 | 218 | 226 | 8,000 | 1,130 |
| 2010-08-17 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2010-08-16 | 211 | 220 | 211 | 220 | 5,000 | 1,100 |
| 2010-08-13 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2010-08-12 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2010-08-11 | 226 | 226 | 220 | 220 | 5,000 | 1,100 |
| 2010-08-10 | 225 | 226 | 222 | 225 | 22,000 | 1,125 |
| 2010-08-09 | 194 | 201 | 194 | 201 | 3,000 | 1,005 |
| 2010-08-05 | 194 | 195 | 194 | 194 | 4,000 | 970 |
| 2010-08-04 | 190 | 192 | 190 | 192 | 4,000 | 960 |
| 2010-07-30 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2010-07-28 | 197 | 199 | 197 | 198 | 3,000 | 990 |
| 2010-07-27 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-07-23 | 185 | 200 | 185 | 200 | 5,000 | 1,000 |
| 2010-07-22 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2010-07-21 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2010-07-20 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-07-15 | 193 | 198 | 193 | 198 | 4,000 | 990 |
| 2010-07-14 | 200 | 206 | 200 | 206 | 5,000 | 1,030 |
| 2010-07-13 | 201 | 205 | 201 | 205 | 2,000 | 1,025 |
| 2010-07-12 | 206 | 208 | 206 | 206 | 15,000 | 1,030 |
| 2010-07-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2010-07-08 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2010-07-02 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-06-30 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2010-06-29 | 198 | 202 | 194 | 202 | 9,000 | 1,010 |
| 2010-06-28 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-06-25 | 203 | 203 | 195 | 195 | 2,000 | 975 |
| 2010-06-24 | 198 | 205 | 198 | 203 | 5,000 | 1,015 |
| 2010-06-23 | 204 | 204 | 203 | 203 | 2,000 | 1,015 |
| 2010-06-22 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-06-21 | 205 | 206 | 205 | 206 | 3,000 | 1,030 |
| 2010-06-18 | 206 | 206 | 204 | 205 | 5,000 | 1,025 |
| 2010-06-17 | 208 | 208 | 208 | 208 | 10,000 | 1,040 |
| 2010-06-16 | 210 | 217 | 208 | 217 | 6,000 | 1,085 |
| 2010-06-15 | 209 | 209 | 203 | 203 | 4,000 | 1,015 |
| 2010-06-14 | 204 | 209 | 204 | 209 | 3,000 | 1,045 |
| 2010-05-28 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2010-05-27 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-05-25 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2010-05-21 | 195 | 196 | 186 | 196 | 15,000 | 980 |
| 2010-05-19 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2010-05-18 | 220 | 220 | 220 | 220 | 8,000 | 1,100 |
| 2010-05-17 | 229 | 229 | 220 | 220 | 4,000 | 1,100 |
| 2010-05-14 | 230 | 231 | 230 | 230 | 9,000 | 1,150 |
| 2010-05-13 | 228 | 230 | 228 | 230 | 6,000 | 1,150 |
| 2010-05-10 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2010-05-07 | 200 | 208 | 196 | 208 | 5,000 | 1,040 |
| 2010-04-30 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2010-04-28 | 214 | 217 | 214 | 217 | 8,000 | 1,085 |
| 2010-04-27 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2010-04-26 | 220 | 222 | 217 | 217 | 3,000 | 1,085 |
| 2010-04-23 | 219 | 219 | 216 | 216 | 2,000 | 1,080 |
| 2010-04-21 | 210 | 216 | 208 | 216 | 8,000 | 1,080 |
| 2010-04-20 | 219 | 220 | 200 | 205 | 10,000 | 1,025 |
| 2010-04-19 | 220 | 220 | 218 | 218 | 5,000 | 1,090 |
| 2010-04-16 | 220 | 220 | 218 | 220 | 19,000 | 1,100 |
| 2010-04-15 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-04-14 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2010-04-13 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2010-04-12 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-04-09 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2010-04-08 | 224 | 225 | 221 | 225 | 5,000 | 1,125 |
| 2010-04-07 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-04-05 | 225 | 225 | 212 | 225 | 11,000 | 1,125 |
| 2010-04-02 | 221 | 223 | 216 | 223 | 9,000 | 1,115 |
| 2010-04-01 | 216 | 221 | 216 | 221 | 3,000 | 1,105 |
| 2010-03-31 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2010-03-30 | 230 | 233 | 219 | 229 | 11,000 | 1,145 |
| 2010-03-29 | 229 | 229 | 228 | 228 | 11,000 | 1,140 |
| 2010-03-26 | 220 | 227 | 220 | 227 | 14,000 | 1,135 |
| 2010-03-25 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2010-03-24 | 213 | 215 | 213 | 215 | 3,000 | 1,075 |
| 2010-03-23 | 220 | 220 | 210 | 213 | 8,000 | 1,065 |
| 2010-03-19 | 230 | 230 | 222 | 222 | 16,000 | 1,110 |
| 2010-03-18 | 219 | 235 | 219 | 230 | 29,000 | 1,150 |
| 2010-03-17 | 202 | 215 | 199 | 215 | 35,000 | 1,075 |
| 2010-03-16 | 185 | 198 | 185 | 193 | 23,000 | 965 |
| 2010-03-15 | 180 | 184 | 180 | 180 | 9,000 | 900 |
| 2010-03-11 | 173 | 175 | 173 | 175 | 3,000 | 875 |
| 2010-03-10 | 172 | 172 | 171 | 171 | 3,000 | 855 |
| 2010-03-08 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2010-03-04 | 167 | 168 | 167 | 168 | 6,000 | 840 |
| 2010-03-02 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2010-03-01 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2010-02-26 | 164 | 164 | 158 | 159 | 4,000 | 795 |
| 2010-02-25 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2010-02-23 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 2010-02-22 | 162 | 166 | 162 | 166 | 3,000 | 830 |
| 2010-02-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-02-18 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2010-02-17 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-02-15 | 166 | 166 | 160 | 160 | 8,000 | 800 |
| 2010-02-12 | 160 | 179 | 160 | 165 | 44,000 | 825 |
| 2010-02-10 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-02-04 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2010-02-01 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2010-01-29 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2010-01-28 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2010-01-21 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2010-01-19 | 163 | 163 | 146 | 148 | 5,000 | 740 |
| 2010-01-18 | 150 | 161 | 150 | 161 | 8,000 | 805 |
| 2010-01-15 | 145 | 150 | 145 | 150 | 4,000 | 750 |
| 2010-01-14 | 127 | 132 | 127 | 132 | 12,000 | 660 |
| 2010-01-13 | 120 | 127 | 120 | 127 | 3,000 | 635 |
| 2010-01-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-01-08 | 131 | 132 | 130 | 130 | 4,000 | 650 |
| 2010-01-04 | 129 | 131 | 129 | 131 | 2,000 | 655 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
